ibovX - histórico, cotações e gráficos BOVESPA, maiores baixas bovespa, maiores altas bovespa, cotações moedas, Bitcoin e muito mais

cotações, gráficos e mais...


Cotação atual, histórico e gráfico do papel: BNBR3

compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos

Papel:
Quantidade de pregões:
Período:


adicionar papel a sua lista


-

Cotação atual: (-)
carregando cotação

Cotação Variação % Variação
- - -
Abertura Mínimo Máximo
- - -


candle  |  linear  |  OHLC    MM1   MM2



DataVariação %VariaçãoCotaçãoAberturaMínimoMáximoVolumeNº Negócios
29/05/2020-2,99%-2,3977,4177,4077,4077,4115K2
25/05/20207,74%5,7379,8073,9973,9979,8968K6
22/05/2020-1,24%-0,9374,0770,0170,0174,0728K4
20/05/20200,00%0,0075,0074,9974,9975,0015K2
18/05/20204,73%3,3975,0075,0075,0075,008K1
15/05/2020-7,55%-5,8571,6171,2971,1573,9843K6
12/05/20208,79%6,2677,4677,4677,4677,468K1
11/05/2020-2,47%-1,8071,2071,2671,2075,1450K4
08/05/2020-4,14%-3,1573,0072,1872,1774,5058K8
07/05/2020-0,03%-0,0276,1571,2171,2076,1551K5
06/05/2020-0,74%-0,5776,1771,4571,4576,1722K3
30/04/2020-0,26%-0,2076,7471,7571,7576,7422K3
28/04/20208,03%5,7276,9476,9976,9476,9969K5
27/04/20201,73%1,2171,2277,6771,2277,6715K2
24/04/2020-10,82%-8,4970,0173,0170,0173,0129K4
23/04/20200,15%0,1278,5075,0074,8978,6846K6
22/04/2020-0,27%-0,2178,3875,2975,2978,8069K8
20/04/2020-1,11%-0,8878,5976,2175,7878,5961K6
17/04/2020-0,65%-0,5279,4779,7979,4779,7948K2
16/04/20205,13%3,9079,9980,4679,9980,4624K3
15/04/20205,53%3,9976,0976,1076,0976,1023K3
14/04/2020-9,06%-7,1872,1077,0072,1079,2899K12
09/04/20200,99%0,7879,2878,5078,5079,2824K2
08/04/2020-0,93%-0,7478,5074,0074,0078,5030K4
07/04/2020-0,06%-0,0579,2479,2479,2479,248K1
06/04/20202,97%2,2979,2979,2579,2579,2924K2
02/04/20208,33%5,9277,0075,9975,9977,0023K3
01/04/2020-11,03%-8,8171,0873,3271,0077,0037K5
31/03/20201,14%0,9079,8975,0075,0079,8915K2
30/03/2020-4,82%-4,0078,9979,9675,5279,9647K5
27/03/20202,46%1,9982,9979,0078,0082,99239K10
26/03/20203,85%3,0081,0081,0081,0081,008K1
25/03/20201,43%1,1078,0074,7974,7978,0023K3
24/03/202013,09%8,9076,9078,1976,9078,1947K5
23/03/2020-14,73%-11,7568,0069,0068,0069,1569K5
20/03/202017,28%11,7579,7572,9972,9979,7515K2
18/03/2020-8,12%-6,0168,0074,0068,0074,0070K6
17/03/2020-14,87%-12,9374,0180,0074,0180,00116K12
13/03/20205,36%4,4286,9488,9976,5388,9982K9
12/03/2020-8,31%-7,4882,5282,5282,5282,52132K5
11/03/2020-10,89%-11,0090,0090,1189,0090,1299K10
10/03/20203,07%3,01101,00108,97100,00108,9741K4
09/03/2020-8,42%-9,0197,9993,1493,1098,0075K8
06/03/20200,01%0,01107,00105,00105,00107,0021K2
05/03/2020-1,61%-1,75106,99106,99106,99106,9911K1
04/03/2020-0,24%-0,26108,74104,01100,15109,90178K15
03/03/20200,05%0,05109,00109,59102,91109,5964K6
02/03/20203,79%3,98108,95104,97103,00109,00213K20
27/02/202011,37%10,72104,97103,92103,92105,00157K6
26/02/2020-11,33%-12,0494,2596,0094,25104,0088K8
21/02/202014,91%13,79106,2995,5792,40106,29257K13
20/02/20203,05%2,7492,5093,8890,0095,56247K17
19/02/20200,99%0,8889,7694,0089,7694,0018K2
18/02/2020-1,24%-1,1288,8887,0084,0088,88816K28
17/02/20203,22%2,8190,0090,0090,0090,009K1
14/02/2020-0,92%-0,8187,1985,4185,0087,20129K10
07/02/2020-2,76%-2,5088,0087,8187,8088,0053K3
06/02/20200,00%0,0090,5090,5090,5090,509K1
05/02/2020-2,68%-2,4990,5096,0090,5096,00128K11
04/02/2020-3,13%-3,0092,9998,9990,0098,99184K16
03/02/2020-1,03%-1,0095,9996,9991,5198,0096K9
29/01/20200,00%0,0096,9996,9996,9996,9910K1
28/01/20206,50%5,9296,9998,5092,0098,5066K6
27/01/2020-8,01%-7,9391,0792,0091,0692,9283K8
24/01/20200,00%0,0099,0099,0099,0099,0010K1
22/01/20201,54%1,5099,0096,5096,5099,0049K5
21/01/20200,00%0,0097,5097,5097,5097,5039K4
20/01/20200,54%0,5297,5097,0097,0097,5039K3
17/01/2020-1,04%-1,0296,9896,9896,9896,9819K1
14/01/20201,03%1,0098,0097,0097,0098,0049K4
09/01/20202,11%2,0097,0097,0097,0097,0010K1
07/01/20200,00%0,0095,0095,0095,0095,0010K1
06/01/2020-1,03%-0,9995,0094,9994,9995,0028K2
03/01/20202,23%2,0995,9994,0094,0095,9919K2
02/01/2020-1,15%-1,0993,9092,0091,5194,0092K10
27/12/20194,38%3,9994,9994,9994,9994,999K1
19/12/2019-3,19%-3,0091,0095,0091,0095,0056K4
18/12/20191,08%1,0094,0094,0094,0094,009K1
16/12/2019-1,06%-1,0093,0094,0093,0095,00112K3
12/12/20192,05%1,8994,0094,0094,0094,009K1
10/12/20191,22%1,1192,1192,1192,1192,119K1
09/12/20190,00%0,0091,0091,0091,0091,009K1
06/12/2019-1,09%-1,0091,0087,9087,0093,00124K13
05/12/20194,56%4,0192,0090,0085,0492,0053K5
04/12/20193,09%2,6487,9987,9987,9987,999K1
03/12/2019-4,10%-3,6585,3587,0285,1194,93245K17
02/12/2019-15,24%-16,0089,0095,0087,0095,00135K10
29/11/20199,95%9,50105,0099,9099,50105,00111K5
28/11/20190,00%0,0095,5095,5095,5095,5010K1
27/11/20197,30%6,5095,5089,0082,0095,5036K4
26/11/20195,96%5,0189,0083,0083,0090,0044K5
25/11/20195,12%4,0983,9981,0081,0083,9949K6
22/11/20193,10%2,4079,9079,9079,9079,908K1
18/11/2019-3,00%-2,4077,5079,8777,5079,88110K10
14/11/20193,77%2,9079,9078,9878,0079,9063K7
13/11/2019-2,52%-1,9977,0078,0076,5078,0070K4
12/11/2019-0,01%-0,0178,9978,9978,9978,9924K2
04/11/20190,00%0,0079,0079,0079,0079,008K1
30/10/20190,00%0,0079,0078,5078,5079,0016K2
29/10/20194,64%3,5079,0079,0079,0079,0032K2
28/10/2019-5,51%-4,4075,5075,0075,0078,0083K11
18/10/20193,79%2,9279,9073,0173,0179,9045K6
09/10/2019-1,18%-0,9276,9874,0074,0076,9845K2
03/10/20190,93%0,7277,9073,0073,0077,9044K3
30/09/2019-0,41%-0,3277,1875,0073,0077,1838K4
27/09/2019-1,90%-1,5077,5075,0075,0077,5023K3
25/09/20192,62%2,0279,0079,0079,0079,008K1
24/09/20192,64%1,9876,9876,4076,4076,9815K2
23/09/2019-2,60%-2,0075,0075,0075,0075,008K1
20/09/20190,00%0,0077,0077,0077,0077,0015K1
12/09/20192,67%2,0077,0075,0074,0077,0082K5
11/09/20190,00%0,0075,0075,0075,0075,0030K2
10/09/20190,01%0,0175,0075,0075,0075,008K1
09/09/2019-3,86%-3,0174,9974,0270,0074,9957K6
04/09/20190,00%0,0078,0073,0073,0078,0082K9
03/09/20190,00%0,0078,0077,0074,0078,0060K7
23/08/20190,01%0,0178,0078,0078,0078,0016K1
22/08/2019-1,15%-0,9177,9974,0074,0077,9915K2
20/08/2019-2,59%-2,1078,9079,1678,0079,1624K3
19/08/20191,25%1,0081,0084,8078,0084,80176K9
16/08/2019-5,76%-4,8980,0079,9979,8080,0040K5
15/08/20197,46%5,8984,8979,9075,9984,8971K8
14/08/20192,60%2,0079,0080,0077,6580,0095K10
09/08/2019-3,75%-3,0077,0077,0077,0077,0015K2
06/08/20194,17%3,2080,0076,7876,7880,0031K4
05/08/20190,13%0,1076,8076,7076,7076,8023K2
02/08/2019-0,39%-0,3076,7074,0074,0076,7930K4
01/08/2019-3,75%-3,0077,0077,0076,8979,8939K5
31/07/20192,30%1,8080,0080,0080,0080,008K1
30/07/201912,03%8,4078,2074,9872,0078,2068K9
29/07/20198,07%5,2169,8065,0064,1069,8091K5
26/07/20192,52%1,5964,5964,5063,0064,5938K6
25/07/20195,46%3,2663,0064,4863,0064,4813K2
24/07/2019--59,7457,5055,7859,7469K7


*exoneração de responsabilidade


compartilhe o ibovX
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos
compartilhe o ibovX com seus amigos



© 2017 ibovX
Todos os direitos reservados. (v3.0.0)
www.ibovx.com.br